BlackRock MuniVest Fund II, Inc. (NY: MVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.469	6.491	6.456	6.461	74,854	+0.00(+0.07%)
May 29, 2003	6.465	6.482	6.448	6.456	69,096	+0.01(+0.13%)
May 28, 2003	6.456	6.469	6.430	6.448	91,898	+0.02(+0.27%)
May 27, 2003	6.408	6.448	6.408	6.430	69,556	-0.01(-0.20%)
May 23, 2003	6.426	6.443	6.417	6.443	52,052	+0.04(+0.61%)
May 22, 2003	6.408	6.430	6.382	6.404	141,186	-0.02(-0.27%)
May 21, 2003	6.400	6.448	6.382	6.421	80,842	+0.04(+0.61%)
May 20, 2003	6.391	6.391	6.348	6.382	48,367	+0.01(+0.20%)
May 19, 2003	6.404	6.417	6.317	6.369	85,679	+0.01(+0.14%)
May 16, 2003	6.335	6.404	6.317	6.361	56,428	+0.05(+0.76%)
May 15, 2003	6.317	6.348	6.309	6.313	52,282	-0.02(-0.27%)
May 14, 2003	6.296	6.361	6.296	6.330	128,288	-0.07(-1.15%)
May 13, 2003	6.361	6.404	6.352	6.404	57,810	+0.08(+1.30%)
May 12, 2003	6.335	6.335	6.278	6.322	72,551	+0.02(+0.34%)
May 09, 2003	6.274	6.361	6.274	6.300	96,965	-0.02(-0.27%)
May 08, 2003	6.222	6.322	6.222	6.317	53,434	+0.07(+1.18%)
May 07, 2003	6.243	6.243	6.217	6.243	36,621	+0.02(+0.28%)
May 06, 2003	6.226	6.261	6.209	6.226	68,174	+0.00(+0.07%)
May 05, 2003	6.209	6.230	6.209	6.222	27,638	+0.02(+0.28%)
May 02, 2003	6.183	6.209	6.161	6.204	52,743	+0.05(+0.85%)
May 01, 2003	6.152	6.183	6.152	6.152	60,344	+0.00(+0.07%)
Apr 30, 2003	6.113	6.148	6.113	6.148	78,539	+0.02(+0.28%)
Apr 29, 2003	6.122	6.131	6.122	6.131	31,553	+0.01(+0.21%)
Apr 28, 2003	6.126	6.165	6.109	6.118	109,172	-0.03(-0.56%)
Apr 25, 2003	6.139	6.165	6.131	6.152	33,396	+0.02(+0.35%)
Apr 24, 2003	6.113	6.148	6.100	6.131	54,125	+0.03(+0.57%)
Apr 23, 2003	6.091	6.113	6.078	6.096	49,058	+0.01(+0.14%)
Apr 22, 2003	6.113	6.118	6.057	6.087	101,571	+0.01(+0.14%)
Apr 21, 2003	6.113	6.113	6.061	6.078	50,670	-0.01(-0.21%)
Apr 17, 2003	6.074	6.100	6.074	6.091	66,793	+0.03(+0.43%)
Apr 16, 2003	6.070	6.078	6.044	6.065	60,804	+0.01(+0.22%)
Apr 15, 2003	6.061	6.061	6.035	6.052	56,658	+0.00(+0.07%)
Apr 14, 2003	6.031	6.057	6.031	6.048	29,020	-0.01(-0.14%)
Apr 11, 2003	6.031	6.057	6.026	6.057	88,673	-0.02(-0.29%)
Apr 10, 2003	6.018	6.074	6.018	6.074	43,760	+0.06(+0.94%)
Apr 09, 2003	5.979	6.048	5.979	6.018	36,390	+0.03(+0.43%)
Apr 08, 2003	5.987	6.009	5.966	5.992	52,282	+0.01(+0.15%)
Apr 07, 2003	5.996	6.009	5.974	5.983	59,883	-0.02(-0.36%)
Apr 04, 2003	6.031	6.031	6.005	6.005	20,959	-0.01(-0.14%)
Apr 03, 2003	6.022	6.044	6.009	6.013	46,524	-0.01(-0.22%)
Apr 02, 2003	6.031	6.057	6.013	6.026	67,944	-0.04(-0.64%)
Apr 01, 2003	6.074	6.083	6.057	6.065	63,107	-0.00(-0.07%)
Mar 31, 2003	6.083	6.087	6.065	6.070	70,938	-0.04(-0.71%)
Mar 28, 2003	6.087	6.122	6.087	6.113	30,632	+0.03(+0.50%)
Mar 27, 2003	6.078	6.096	6.065	6.083	29,941	+0.00(+0.00%)
Mar 26, 2003	6.074	6.091	6.057	6.083	40,075	+0.03(+0.57%)
Mar 25, 2003	6.035	6.083	6.018	6.048	37,772	+0.04(+0.72%)
Mar 24, 2003	5.957	6.005	5.953	6.005	27,868	+0.02(+0.29%)
Mar 21, 2003	5.966	5.992	5.940	5.987	73,242	-0.02(-0.36%)
Mar 20, 2003	6.035	6.052	5.974	6.009	90,516	-0.03(-0.43%)
Mar 19, 2003	6.074	6.074	6.000	6.035	85,679	-0.03(-0.57%)
Mar 18, 2003	6.057	6.087	6.035	6.070	69,096	-0.03(-0.50%)
Mar 17, 2003	6.044	6.118	6.022	6.100	104,795	+0.06(+1.01%)
Mar 14, 2003	6.065	6.070	6.026	6.039	31,093	-0.04(-0.71%)
Mar 13, 2003	6.078	6.096	6.035	6.083	144,641	-0.03(-0.57%)
Mar 12, 2003	6.109	6.118	6.091	6.118	36,390	+0.04(+0.64%)
Mar 11, 2003	6.083	6.105	6.061	6.078	62,186	+0.02(+0.36%)
Mar 10, 2003	6.022	6.078	6.022	6.057	77,157	+0.01(+0.22%)
Mar 07, 2003	6.078	6.078	6.018	6.044	96,734	-0.03(-0.43%)
Mar 06, 2003	6.035	6.070	6.035	6.070	34,087	+0.02(+0.36%)
Mar 05, 2003	6.074	6.078	6.035	6.048	49,979	-0.01(-0.21%)
Mar 04, 2003	6.048	6.074	6.031	6.061	68,635	+0.04(+0.65%)
Mar 03, 2003	6.052	6.065	6.022	6.022	57,119	-0.01(-0.22%)
Feb 28, 2003	6.018	6.048	6.018	6.035	92,819	+0.02(+0.36%)
Feb 27, 2003	5.970	6.026	5.970	6.013	49,288	+0.02(+0.36%)
Feb 26, 2003	5.983	6.031	5.983	5.992	35,930	+0.03(+0.51%)
Feb 25, 2003	5.927	5.979	5.909	5.961	72,090	+0.00(+0.07%)
Feb 24, 2003	5.931	5.966	5.931	5.957	42,379	+0.03(+0.51%)
Feb 21, 2003	5.979	5.992	5.913	5.927	92,358	-0.05(-0.80%)
Feb 20, 2003	5.966	5.974	5.918	5.974	93,279	+0.01(+0.22%)
Feb 19, 2003	5.948	5.966	5.896	5.961	108,481	+0.03(+0.51%)
Feb 18, 2003	5.961	5.983	5.927	5.931	49,058	-0.03(-0.51%)
Feb 14, 2003	5.922	5.961	5.874	5.961	44,682	+0.06(+0.96%)
Feb 13, 2003	5.970	5.979	5.883	5.905	79,000	-0.02(-0.37%)
Feb 12, 2003	5.918	5.966	5.918	5.927	31,553	-0.03(-0.51%)
Feb 11, 2003	5.931	5.961	5.931	5.957	99,728	+0.03(+0.51%)
Feb 10, 2003	5.883	5.927	5.883	5.927	119,536	+0.03(+0.59%)
Feb 07, 2003	5.805	5.896	5.805	5.892	247,594	+0.09(+1.57%)
Feb 06, 2003	5.783	5.818	5.783	5.801	63,798	+0.00(+0.07%)
Feb 05, 2003	5.783	5.801	5.779	5.796	41,457	-0.00(-0.07%)
Feb 04, 2003	5.792	5.805	5.775	5.801	77,157	+0.01(+0.22%)
Feb 03, 2003	5.779	5.792	5.779	5.788	72,781	+0.00(+0.08%)
Jan 31, 2003	5.779	5.796	5.766	5.783	65,180	+0.00(+0.08%)
Jan 30, 2003	5.753	5.783	5.740	5.779	43,760	+0.02(+0.30%)
Jan 29, 2003	5.744	5.775	5.740	5.762	41,688	+0.02(+0.38%)
Jan 28, 2003	5.735	5.753	5.727	5.740	58,501	-0.01(-0.15%)
Jan 27, 2003	5.770	5.770	5.709	5.748	64,259	-0.02(-0.38%)
Jan 24, 2003	5.735	5.770	5.735	5.770	51,591	+0.04(+0.76%)
Jan 23, 2003	5.701	5.727	5.692	5.727	29,481	+0.00(+0.08%)
Jan 22, 2003	5.696	5.731	5.692	5.722	32,244	+0.03(+0.53%)
Jan 21, 2003	5.701	5.718	5.679	5.692	39,154	-0.01(-0.15%)
Jan 17, 2003	5.675	5.701	5.670	5.701	35,239	+0.03(+0.54%)
Jan 16, 2003	5.670	5.688	5.666	5.670	44,451	-0.01(-0.15%)
Jan 15, 2003	5.675	5.683	5.657	5.679	59,192	+0.03(+0.54%)
Jan 14, 2003	5.623	5.666	5.618	5.649	117,002	-0.01(-0.23%)
Jan 13, 2003	5.683	5.688	5.657	5.662	95,122	-0.02(-0.31%)
Jan 10, 2003	5.731	5.757	5.679	5.679	116,312	-0.07(-1.28%)
Jan 09, 2003	5.788	5.818	5.740	5.753	134,737	-0.10(-1.63%)
Jan 08, 2003	5.831	5.848	5.788	5.848	48,137	+0.02(+0.37%)
Jan 07, 2003	5.887	5.887	5.818	5.827	48,828	-0.05(-0.89%)
Jan 06, 2003	5.883	5.913	5.866	5.879	52,973	-0.02(-0.37%)
Jan 03, 2003	5.861	5.900	5.831	5.900	38,233	+0.02(+0.37%)
Jan 02, 2003	5.870	5.883	5.831	5.879	52,052	-0.01(-0.22%)
Dec 31, 2002	5.827	5.892	5.818	5.892	52,513	+0.07(+1.12%)
Dec 30, 2002	5.801	5.848	5.796	5.827	57,580	+0.02(+0.30%)
Dec 27, 2002	5.770	5.818	5.762	5.809	77,848	+0.03(+0.60%)
Dec 26, 2002	5.753	5.775	5.753	5.775	11,285	+0.01(+0.15%)
Dec 24, 2002	5.766	5.766	5.753	5.766	14,510	+0.02(+0.38%)
Dec 23, 2002	5.757	5.775	5.744	5.744	85,909	-0.01(-0.23%)
Dec 20, 2002	5.753	5.788	5.718	5.757	57,119	+0.00(+0.08%)
Dec 19, 2002	5.705	5.753	5.701	5.753	32,935	+0.04(+0.76%)
Dec 18, 2002	5.631	5.709	5.631	5.709	114,699	+0.07(+1.15%)
Dec 17, 2002	5.627	5.679	5.623	5.644	62,416	+0.02(+0.39%)
Dec 16, 2002	5.714	5.748	5.623	5.623	111,705	-0.09(-1.52%)
Dec 13, 2002	5.670	5.709	5.657	5.709	76,466	+0.06(+1.00%)
Dec 12, 2002	5.692	5.692	5.644	5.653	67,023	-0.01(-0.15%)
Dec 11, 2002	5.727	5.727	5.653	5.662	107,099	-0.06(-1.06%)
Dec 10, 2002	5.770	5.770	5.688	5.722	61,265	-0.03(-0.45%)
Dec 09, 2002	5.792	5.801	5.718	5.748	78,769	-0.05(-0.90%)
Dec 06, 2002	5.801	5.844	5.801	5.801	61,956	-0.01(-0.15%)
Dec 05, 2002	5.792	5.822	5.792	5.809	39,845	+0.00(+0.07%)
Dec 04, 2002	5.744	5.814	5.714	5.805	72,781	+0.05(+0.91%)
Dec 03, 2002	5.731	5.753	5.709	5.753	51,361	+0.02(+0.38%)
Dec 02, 2002	5.688	5.731	5.688	5.731	45,833	+0.02(+0.38%)
Nov 29, 2002	5.679	5.709	5.675	5.709	32,475	+0.03(+0.61%)
Nov 27, 2002	5.666	5.683	5.636	5.675	88,443	+0.00(+0.08%)
Nov 26, 2002	5.627	5.683	5.614	5.670	54,816	+0.03(+0.62%)
Nov 25, 2002	5.662	5.683	5.592	5.636	105,486	-0.05(-0.92%)
Nov 22, 2002	5.740	5.740	5.666	5.688	42,148	-0.04(-0.68%)
Nov 21, 2002	5.744	5.744	5.657	5.727	58,962	-0.03(-0.45%)
Nov 20, 2002	5.740	5.792	5.740	5.753	42,839	-0.01(-0.23%)
Nov 19, 2002	5.735	5.766	5.731	5.766	47,215	+0.02(+0.30%)
Nov 18, 2002	5.727	5.779	5.709	5.748	35,699	+0.04(+0.68%)
Nov 15, 2002	5.731	5.740	5.675	5.709	76,927	-0.07(-1.13%)
Nov 14, 2002	5.762	5.818	5.762	5.775	60,574	-0.02(-0.37%)
Nov 13, 2002	5.883	5.883	5.796	5.796	86,830	-0.09(-1.48%)
Nov 12, 2002	5.831	5.883	5.831	5.883	29,481	+0.02(+0.37%)
Nov 11, 2002	5.840	5.909	5.840	5.861	40,536	+0.07(+1.12%)
Nov 08, 2002	5.866	5.883	5.796	5.796	41,457	-0.07(-1.18%)
Nov 07, 2002	5.796	5.866	5.796	5.866	22,571	+0.08(+1.35%)
Nov 06, 2002	5.788	5.818	5.779	5.788	24,183	+0.00(+0.08%)
Nov 05, 2002	5.801	5.822	5.783	5.783	47,446	-0.01(-0.22%)
Nov 04, 2002	5.779	5.818	5.753	5.796	117,693	+0.01(+0.23%)
Nov 01, 2002	5.796	5.805	5.748	5.783	55,276	-0.02(-0.30%)
Oct 31, 2002	5.748	5.801	5.748	5.801	59,422	+0.06(+1.06%)
Oct 30, 2002	5.757	5.775	5.731	5.740	4,422,159	-0.02(-0.30%)
Oct 29, 2002	5.753	5.788	5.753	5.757	111,475	+0.02(+0.30%)
Oct 28, 2002	5.709	5.762	5.692	5.740	138,192	+0.03(+0.53%)
Oct 25, 2002	5.670	5.709	5.644	5.709	5,527,699	+0.07(+1.15%)
Oct 24, 2002	5.584	5.644	5.575	5.644	131,282	+0.07(+1.17%)
Oct 23, 2002	5.566	5.592	5.549	5.579	126,215	+0.03(+0.63%)
Oct 22, 2002	5.557	5.631	5.531	5.544	125,524	-0.01(-0.23%)
Oct 21, 2002	5.662	5.679	5.557	5.557	132,664	-0.13(-2.36%)
Oct 18, 2002	5.762	5.762	5.649	5.692	65,641	-0.03(-0.46%)
Oct 17, 2002	5.948	5.961	5.718	5.718	150,169	-0.23(-3.94%)
Oct 16, 2002	5.948	5.970	5.948	5.953	136,119	-0.01(-0.22%)
Oct 15, 2002	5.957	6.026	5.953	5.966	103,874	-0.03(-0.58%)
Oct 14, 2002	6.005	6.013	5.966	6.000	42,379	-0.03(-0.50%)
Oct 11, 2002	6.057	6.065	5.992	6.031	70,938	-0.03(-0.43%)
Oct 10, 2002	6.078	6.100	6.057	6.057	40,536	-0.02(-0.36%)
Oct 09, 2002	6.078	6.118	6.078	6.078	60,804	-0.01(-0.21%)
Oct 08, 2002	6.091	6.113	6.057	6.091	61,265	-0.02(-0.36%)
Oct 07, 2002	6.087	6.113	6.087	6.113	31,323	+0.03(+0.43%)
Oct 04, 2002	6.091	6.118	6.087	6.087	38,463	-0.02(-0.28%)
Oct 03, 2002	6.070	6.118	6.070	6.105	52,973	+0.03(+0.43%)
Oct 02, 2002	6.091	6.105	6.078	6.078	98,807	+0.01(+0.14%)
Oct 01, 2002	6.052	6.091	6.035	6.070	46,524	-0.00(-0.07%)
Sep 30, 2002	6.035	6.078	6.035	6.074	70,247	+0.04(+0.72%)
Sep 27, 2002	6.035	6.057	6.005	6.031	49,518	-0.00(-0.07%)
Sep 26, 2002	6.035	6.039	6.013	6.035	30,632	+0.00(+0.07%)
Sep 25, 2002	6.013	6.035	6.009	6.031	41,688	+0.01(+0.22%)
Sep 24, 2002	6.057	6.057	6.018	6.018	3,270,555	-0.03(-0.57%)
Sep 23, 2002	6.026	6.052	6.026	6.052	45,833	+0.02(+0.36%)
Sep 20, 2002	6.013	6.044	6.013	6.031	40,306	+0.00(+0.07%)
Sep 19, 2002	6.009	6.026	6.005	6.026	24,874	+0.02(+0.29%)
Sep 18, 2002	6.018	6.026	5.996	6.009	52,513	-0.01(-0.14%)
Sep 17, 2002	6.009	6.026	5.996	6.018	39,845	+0.02(+0.36%)
Sep 16, 2002	5.996	6.013	5.992	5.996	40,536	+0.00(+0.00%)
Sep 13, 2002	6.005	6.026	5.996	5.996	59,653	-0.04(-0.72%)
Sep 12, 2002	6.052	6.057	6.035	6.039	30,402	+0.00(+0.07%)
Sep 11, 2002	6.039	6.057	6.035	6.035	32,705	-0.04(-0.71%)
Sep 10, 2002	6.035	6.100	6.035	6.078	42,609	+0.01(+0.14%)
Sep 09, 2002	6.057	6.087	6.035	6.070	42,148	+0.03(+0.50%)
Sep 06, 2002	6.057	6.057	6.035	6.039	30,172	-0.02(-0.29%)
Sep 05, 2002	6.057	6.078	6.026	6.057	52,282	+0.00(+0.00%)
Sep 04, 2002	6.035	6.074	6.035	6.057	41,918	+0.00(+0.07%)
Sep 03, 2002	6.022	6.052	6.009	6.052	18,425	+0.03(+0.43%)
Aug 30, 2002	5.983	6.026	5.979	6.026	45,373	+0.04(+0.65%)
Aug 29, 2002	5.970	5.987	5.970	5.987	7,830	+0.04(+0.66%)
Aug 28, 2002	5.944	5.983	5.931	5.948	42,148	-0.00(-0.07%)
Aug 27, 2002	5.970	5.970	5.931	5.953	161,224	-0.03(-0.51%)
Aug 26, 2002	5.970	5.983	5.948	5.983	42,379	+0.02(+0.36%)
Aug 23, 2002	5.948	5.979	5.948	5.961	44,451	+0.01(+0.22%)
Aug 22, 2002	5.953	5.970	5.948	5.948	57,349	-0.01(-0.15%)
Aug 21, 2002	5.992	5.992	5.953	5.957	40,997	-0.03(-0.58%)
Aug 20, 2002	6.005	6.031	5.992	5.992	29,941	-0.00(-0.07%)
Aug 16, 2002	5.992	6.026	5.979	5.996	42,148	+0.01(+0.14%)
Aug 15, 2002	5.953	5.992	5.953	5.987	29,941	-0.01(-0.22%)
Aug 14, 2002	5.992	6.005	5.987	6.000	23,723	-0.02(-0.29%)
Aug 13, 2002	5.996	6.026	5.992	6.018	78,539	+0.02(+0.36%)
Aug 12, 2002	5.970	5.996	5.970	5.996	44,221	-0.07(-1.07%)
Aug 07, 2002	6.044	6.061	6.018	6.061	39,154	+0.03(+0.43%)
Aug 06, 2002	6.009	6.048	6.009	6.035	38,002	+0.03(+0.51%)
Aug 05, 2002	5.953	6.005	5.953	6.005	38,463	+0.03(+0.44%)
Aug 02, 2002	5.944	5.979	5.944	5.979	62,877	+0.03(+0.44%)
Aug 01, 2002	5.848	5.953	5.848	5.953	35,930	+0.08(+1.33%)
Jul 31, 2002	5.853	5.874	5.844	5.874	50,440	+0.03(+0.59%)
Jul 30, 2002	5.853	5.874	5.827	5.840	60,113	-0.04(-0.66%)
Jul 29, 2002	5.857	5.905	5.831	5.879	64,720	+0.03(+0.59%)
Jul 26, 2002	5.831	5.857	5.827	5.844	40,536	+0.01(+0.15%)
Jul 25, 2002	5.861	5.883	5.831	5.835	41,688	-0.01(-0.15%)
Jul 24, 2002	5.913	5.918	5.831	5.844	88,903	-0.07(-1.25%)
Jul 23, 2002	5.944	5.953	5.913	5.918	47,906	-0.02(-0.29%)
Jul 22, 2002	5.927	5.953	5.927	5.935	58,962	-0.03(-0.51%)
Jul 19, 2002	5.992	5.992	5.940	5.966	60,344	+0.00(+0.07%)
Jul 17, 2002	5.970	5.987	5.953	5.961	42,148	-0.01(-0.15%)
Jul 12, 2002	5.987	5.987	5.966	5.970	49,058	+0.00(+0.07%)
Jul 11, 2002	5.948	5.987	5.948	5.966	40,306	+0.04(+0.73%)
Jul 10, 2002	5.966	5.970	5.883	5.922	55,507	-0.01(-0.22%)
Jul 09, 2002	5.961	5.961	5.935	5.935	59,192	-0.03(-0.44%)
Jul 08, 2002	5.966	5.966	5.961	5.961	26,947	-0.00(-0.07%)
Jul 05, 2002	5.961	5.966	5.948	5.966	20,728	+0.01(+0.22%)
Jul 04, 2002	5.953	5.966	5.931	5.953	31,093	+0.00(+0.00%)
Jul 03, 2002	5.953	5.966	5.931	5.953	31,093	+0.00(+0.07%)
Jul 02, 2002	5.905	5.961	5.900	5.948	66,332	+0.05(+0.81%)
Jul 01, 2002	5.857	5.922	5.857	5.900	41,457	+0.04(+0.67%)
Jun 28, 2002	5.857	5.874	5.844	5.861	57,119	+0.01(+0.15%)
Jun 27, 2002	5.840	5.870	5.840	5.853	46,524	+0.03(+0.60%)
Jun 26, 2002	5.792	5.853	5.788	5.818	53,434	+0.03(+0.53%)
Jun 25, 2002	5.809	5.857	5.779	5.788	79,230	-0.03(-0.45%)
Jun 21, 2002	5.805	5.840	5.779	5.814	74,393	-0.01(-0.15%)
Jun 20, 2002	5.770	5.822	5.770	5.822	63,798	+0.06(+0.98%)
Jun 19, 2002	5.788	5.788	5.766	5.766	27,638	-0.02(-0.38%)
Jun 18, 2002	5.770	5.788	5.753	5.788	69,556	-0.01(-0.15%)
Jun 17, 2002	5.818	5.827	5.779	5.796	50,209	-0.05(-0.82%)
Jun 14, 2002	5.796	5.844	5.796	5.844	30,862	+0.05(+0.90%)
Jun 12, 2002	5.762	5.818	5.757	5.792	76,927	+0.01(+0.23%)
Jun 11, 2002	5.727	5.805	5.727	5.779	123,682	+0.04(+0.68%)
Jun 10, 2002	5.718	5.744	5.696	5.740	99,728	+0.03(+0.53%)
Jun 07, 2002	5.748	5.766	5.709	5.709	63,338	-0.04(-0.68%)
Jun 06, 2002	5.775	5.779	5.740	5.748	38,693	-0.03(-0.45%)